Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
24.93
0.00 (0.00%)
Jun 3, 2025, 4:00 PM - Market closed
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 24.94 | 24.96 | 24.93 | 24.93 | 24.93 | 0.02% | 13,176 |
| Jun 2, 2025 | 24.95 | 24.95 | 24.91 | 24.93 | 24.93 | -0.28% | 906 |
| May 30, 2025 | 24.98 | 25.04 | 24.97 | 25.00 | 25.00 | 0.16% | 2,380 |
| May 29, 2025 | 24.96 | 25.00 | 24.95 | 24.96 | 24.96 | -0.02% | 675 |
| May 28, 2025 | 24.94 | 24.97 | 24.93 | 24.96 | 24.87 | -0.26% | 8,745 |
| May 27, 2025 | 25.01 | 25.04 | 25.00 | 25.03 | 24.94 | 0.70% | 3,907 |
| May 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.76 | 0.02% | 103 |
| May 22, 2025 | 24.75 | 24.85 | 24.75 | 24.85 | 24.76 | 0.22% | 3,055 |
| May 21, 2025 | 24.87 | 24.91 | 24.79 | 24.79 | 24.70 | -0.62% | 4,218 |
| May 20, 2025 | 24.95 | 24.97 | 24.94 | 24.95 | 24.86 | -0.22% | 2,196 |
| May 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | -0.10% | 66 |
| May 16, 2025 | 25.05 | 25.06 | 25.03 | 25.03 | 24.94 | 0.18% | 4,608 |
| May 15, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | 0.52% | 829 |
| May 14, 2025 | 24.87 | 24.91 | 24.85 | 24.85 | 24.76 | -0.28% | 660 |
| May 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | -0.14% | 19 |
| May 12, 2025 | 24.98 | 25.01 | 24.96 | 24.96 | 24.87 | -0.42% | 2,038 |
| May 9, 2025 | 25.07 | 25.08 | 25.06 | 25.06 | 24.97 | 0.14% | 2,080 |
| May 8, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | 24.94 | -0.46% | 3,947 |
| May 7, 2025 | 25.15 | 25.20 | 25.14 | 25.14 | 25.05 | 0.24% | 719 |
| May 6, 2025 | 25.00 | 25.08 | 25.00 | 25.08 | 24.99 | 0.16% | 20,357 |
| May 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | -0.26% | 73 |
| May 2, 2025 | 25.09 | 25.15 | 25.09 | 25.11 | 25.02 | -0.34% | 816 |
| May 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.10 | -0.42% | 98 |
| Apr 30, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 25.21 | 0.06% | 2,281 |
| Apr 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.19 | -0.10% | 500 |
| Apr 28, 2025 | 25.32 | 25.32 | 25.31 | 25.31 | 25.12 | 0.24% | 344 |
| Apr 25, 2025 | 25.22 | 25.25 | 25.21 | 25.25 | 25.06 | 0.38% | 2,350 |
| Apr 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 0.56% | 171 |
| Apr 23, 2025 | 25.13 | 25.13 | 25.01 | 25.01 | 24.83 | 0.24% | 494 |
| Apr 22, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.77 | 0.16% | 165 |
| Apr 21, 2025 | 25.02 | 25.02 | 24.91 | 24.91 | 24.73 | -0.52% | 175 |
| Apr 17, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 24.86 | -0.22% | 1,369 |
| Apr 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | 0.33% | 516 |
| Apr 15, 2025 | 24.96 | 25.05 | 24.96 | 25.01 | 24.83 | 0.18% | 1,260 |
| Apr 14, 2025 | 24.94 | 25.00 | 24.94 | 24.97 | 24.79 | 0.55% | 275 |
| Apr 11, 2025 | 24.68 | 24.83 | 24.66 | 24.83 | 24.65 | -0.12% | 594 |
| Apr 10, 2025 | 24.97 | 24.97 | 24.86 | 24.86 | 24.68 | -0.88% | 2,342 |
| Apr 9, 2025 | 24.85 | 25.08 | 24.83 | 25.08 | 24.90 | 0.24% | 35,407 |
| Apr 8, 2025 | 25.07 | 25.22 | 25.02 | 25.02 | 24.84 | -1.12% | 5,340 |
| Apr 7, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.12 | -1.07% | 3,273 |
| Apr 4, 2025 | 25.62 | 25.70 | 25.58 | 25.58 | 25.39 | 0.21% | 1,108 |
| Apr 3, 2025 | 25.52 | 25.90 | 25.52 | 25.53 | 25.34 | 0.57% | 174,377 |
| Apr 2, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.20 | -0.09% | 304 |
| Apr 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.22 | 0.25% | 139 |
| Mar 31, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.16 | 0.28% | 188 |
| Mar 28, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.09 | 0.14% | 429 |
| Mar 27, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 24.94 | -0.06% | 1,134 |
| Mar 26, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 24.96 | -0.30% | 425 |
| Mar 25, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.03 | 0.10% | 1,453 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.01 | -0.43% | 148 |